China International Capital Corporation Limited - 3908.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	22.58	22.1	22.1	23.08	21.9	35.55M
January 13, 2026	22.5	22.58	22.58	22.88	21.98	28.21M
January 12, 2026	22.66	22.2	22.2	22.66	21.74	23.65M
January 09, 2026	22.18	22.54	22.54	22.74	21.78	19.93M
January 08, 2026	22.76	22.12	22.12	22.76	21.8	23.68M
January 07, 2026	22.24	22.92	22.92	23.1	22.18	57.27M
January 06, 2026	20.72	22.24	22.24	22.3	20.66	63.31M
January 05, 2026	19.88	20.46	20.46	20.78	19.82	27.57M
January 02, 2026	19.57	20.18	20.18	20.24	19.4	12.13M
December 31, 2025	19.5	19.57	19.57	19.75	19.41	8.38M
December 30, 2025	19.67	19.46	19.46	19.72	19.32	14.61M
December 29, 2025	20.4	19.57	19.57	20.6	19.51	24.91M
December 24, 2025	20.4	20.1	20.1	20.44	20	11.15M
December 23, 2025	20.54	20.4	20.4	21.02	20.28	18.87M
December 22, 2025	20.38	20.54	20.54	20.9	20.24	29.09M
December 19, 2025	19.52	20.34	20.34	20.5	19.37	43.7M
December 18, 2025	20.3	19.44	19.44	20.3	19.26	96.03M
December 17, 2025	18.96	18.96	18.96	18.96	18.96	0
December 16, 2025	18.96	18.96	18.96	18.96	18.96	0
December 15, 2025	18.96	18.96	18.96	18.96	18.96	0
December 12, 2025	18.96	18.96	18.96	18.96	18.96	0
December 11, 2025	18.96	18.96	18.96	18.96	18.96	0
December 10, 2025	18.96	18.96	18.96	18.96	18.96	0
December 09, 2025	18.96	18.96	18.96	18.96	18.96	0
December 08, 2025	18.96	18.96	18.96	18.96	18.96	0
December 05, 2025	18.96	18.96	18.96	18.96	18.96	0
December 04, 2025	18.96	18.96	18.96	18.96	18.96	0
December 03, 2025	18.96	18.96	18.96	18.96	18.96	0
December 02, 2025	18.96	18.96	18.96	18.96	18.96	0
December 01, 2025	18.96	18.96	18.96	18.96	18.96	0
November 28, 2025	18.96	18.96	18.96	18.96	18.96	0
November 27, 2025	18.96	18.96	18.96	18.96	18.96	0
November 26, 2025	18.96	18.96	18.96	18.96	18.96	0
November 25, 2025	18.96	18.96	18.96	18.96	18.96	0
November 24, 2025	18.96	18.96	18.96	18.96	18.96	0
November 21, 2025	18.96	18.96	18.96	18.96	18.96	0
November 20, 2025	18.96	18.96	18.96	18.96	18.96	0
November 19, 2025	19.35	18.96	18.96	19.45	18.79	22.19M
November 18, 2025	19.44	19.27	19.27	19.75	19.12	16.42M
November 17, 2025	19.53	19.55	19.55	19.63	19.33	15.72M
November 14, 2025	19.98	19.62	19.62	20.18	19.6	21.19M
November 13, 2025	20.02	20.36	20.36	20.4	19.99	20.03M
November 12, 2025	20.28	20.02	20.02	20.34	19.93	12.11M
November 11, 2025	20.44	20.2	20.2	20.5	19.9	15.57M
November 10, 2025	20.06	20.38	20.38	20.52	19.5	30.13M
November 07, 2025	20.7	20.26	20.26	20.7	20.16	12.15M
November 06, 2025	20.64	20.7	20.7	20.84	20.36	14.5M
November 05, 2025	19.8	20.34	20.34	20.48	19.52	17.01M
November 04, 2025	20.8	20.1	20.1	20.8	20.06	19.62M
November 03, 2025	21.12	20.78	20.68	21.14	20.44	19.77M
October 31, 2025	21.82	21.14	21.04	21.82	21.14	32.66M
October 30, 2025	23.5	21.76	21.66	23.5	21.5	57.14M
October 28, 2025	23.54	22.74	22.63	23.54	22.52	22.55M
October 27, 2025	23.2	23.24	23.13	23.72	22.66	44.41M
October 24, 2025	21.84	22.66	22.55	22.68	21.76	30.65M
October 23, 2025	21.46	21.7	21.6	21.8	20.8	19.11M
October 22, 2025	21.8	21.34	21.24	21.8	21.22	15.81M
October 21, 2025	21.26	21.76	21.66	22.6	21.18	39.55M
October 20, 2025	21.08	21.12	21.02	21.18	20.64	20.72M
October 17, 2025	21.8	20.66	20.66	21.98	20.44	33.9M

China International Capital Corporation Limited (3908.HK) HKSE